JK Tyre & Industries Limited (NSE:JKTYRE)
India · Delayed Price · Currency is INR 360.20
+2.90 (0.81%)
Nov 11, 2026, 1:30 PM IST
NSE:JKTYRE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 363.60 | 369.00 | 355.90 | 360.20 | 360.20 | 0.81% | 812,735 |
| Nov 9, 2026 | 359.00 | 359.70 | 353.30 | 357.30 | 357.30 | -0.72% | 265,057 |
| Nov 8, 2026 | 359.25 | 365.55 | 357.00 | 359.90 | 359.90 | 0.18% | 137,157 |
| Nov 6, 2026 | 358.50 | 361.10 | 350.30 | 359.25 | 359.25 | -0.75% | 620,229 |
| Nov 5, 2026 | 344.10 | 364.90 | 344.10 | 361.95 | 361.95 | 8.74% | 3,302,445 |
| Nov 4, 2026 | 324.90 | 334.65 | 322.15 | 332.85 | 332.85 | 2.38% | 424,311 |
| Nov 3, 2026 | 330.00 | 330.00 | 324.20 | 325.10 | 325.10 | 0.51% | 625,892 |
| Nov 2, 2026 | 304.05 | 324.80 | 304.05 | 323.45 | 323.45 | 7.17% | 872,875 |
| Oct 30, 2026 | 309.85 | 312.15 | 300.05 | 301.80 | 301.80 | -2.86% | 392,494 |
| Oct 29, 2026 | 304.55 | 311.50 | 303.50 | 310.70 | 310.70 | 2.02% | 288,410 |
| Oct 28, 2026 | 303.85 | 307.60 | 299.45 | 304.55 | 304.55 | 0.30% | 346,260 |
| Oct 27, 2026 | 301.00 | 306.35 | 300.30 | 303.65 | 303.65 | 1.08% | 355,323 |
| Oct 26, 2026 | 303.90 | 308.85 | 296.75 | 300.40 | 300.40 | -2.83% | 830,019 |
| Oct 23, 2026 | 323.00 | 323.30 | 304.80 | 309.15 | 309.15 | -4.29% | 532,227 |
| Oct 22, 2026 | 325.00 | 327.45 | 319.60 | 323.00 | 323.00 | -1.39% | 307,129 |
| Oct 21, 2026 | 332.10 | 334.50 | 323.70 | 327.55 | 327.55 | -1.37% | 370,946 |
| Oct 19, 2026 | 337.20 | 338.40 | 331.05 | 332.10 | 332.10 | -1.86% | 202,730 |
| Oct 16, 2026 | 338.90 | 342.60 | 336.70 | 338.40 | 338.40 | 0.18% | 248,180 |
| Oct 15, 2026 | 336.35 | 341.60 | 334.80 | 337.80 | 337.80 | 0.43% | 348,867 |
| Oct 14, 2026 | 334.90 | 341.20 | 333.60 | 336.35 | 336.35 | -0.09% | 419,325 |
| Oct 13, 2026 | 333.00 | 338.00 | 331.35 | 336.65 | 336.65 | 1.31% | 267,609 |
| Oct 12, 2026 | 333.40 | 338.05 | 330.80 | 332.30 | 332.30 | -0.33% | 248,427 |
| Oct 9, 2026 | 331.00 | 334.75 | 327.00 | 333.40 | 333.40 | 0.95% | 277,241 |
| Oct 8, 2026 | 333.40 | 335.85 | 328.20 | 330.25 | 330.25 | -0.94% | 503,166 |
| Oct 7, 2026 | 339.85 | 341.30 | 333.05 | 333.40 | 333.40 | -1.75% | 756,641 |
| Oct 6, 2026 | 340.30 | 342.25 | 338.05 | 339.35 | 339.35 | 0.15% | 354,281 |
| Oct 5, 2026 | 341.10 | 345.75 | 336.55 | 338.85 | 338.85 | -0.44% | 571,827 |
| Oct 1, 2026 | 346.05 | 346.05 | 334.20 | 340.35 | 340.35 | -1.92% | 487,795 |
| Sep 30, 2026 | 337.00 | 349.00 | 337.00 | 347.00 | 347.00 | 3.64% | 1,039,519 |
| Sep 29, 2026 | 338.80 | 340.25 | 333.10 | 334.80 | 334.80 | -0.89% | 481,192 |
| Sep 28, 2026 | 343.95 | 343.95 | 337.10 | 337.80 | 337.80 | -2.33% | 385,055 |
| Sep 25, 2026 | 347.35 | 348.05 | 338.55 | 345.85 | 345.85 | -0.39% | 744,180 |
| Sep 24, 2026 | 350.00 | 353.35 | 346.00 | 347.20 | 347.20 | -2.29% | 408,047 |
| Sep 23, 2026 | 349.85 | 358.30 | 348.60 | 355.35 | 355.35 | 2.55% | 764,630 |
| Sep 22, 2026 | 348.75 | 352.55 | 345.15 | 346.50 | 346.50 | -0.12% | 478,597 |
| Sep 21, 2026 | 352.50 | 352.50 | 344.05 | 346.90 | 346.90 | -0.70% | 404,612 |
| Sep 18, 2026 | 352.25 | 352.30 | 344.40 | 349.35 | 349.35 | 0.23% | 621,396 |
| Sep 17, 2026 | 344.50 | 349.50 | 343.70 | 348.55 | 348.55 | 1.53% | 310,543 |
| Sep 16, 2026 | 343.10 | 350.60 | 339.55 | 343.30 | 343.30 | -0.56% | 475,097 |
| Sep 15, 2026 | 353.95 | 355.00 | 343.10 | 345.25 | 345.25 | -2.46% | 438,110 |
| Sep 11, 2026 | 355.65 | 355.65 | 350.25 | 353.95 | 353.95 | -1.03% | 331,201 |
| Sep 10, 2026 | 358.70 | 359.00 | 355.60 | 357.65 | 357.65 | 0.39% | 361,289 |
| Sep 9, 2026 | 364.40 | 364.75 | 355.50 | 356.25 | 356.25 | -2.16% | 661,061 |
| Sep 8, 2026 | 368.00 | 368.45 | 363.05 | 364.10 | 364.10 | -1.18% | 354,143 |
| Sep 7, 2026 | 368.45 | 369.90 | 366.55 | 368.45 | 368.45 | 0.30% | 241,365 |
| Sep 4, 2026 | 368.90 | 371.90 | 366.50 | 367.35 | 367.35 | -0.57% | 360,957 |
| Sep 3, 2026 | 371.50 | 373.00 | 367.35 | 369.45 | 369.45 | -0.19% | 265,679 |
| Sep 2, 2026 | 368.00 | 371.50 | 363.50 | 370.15 | 370.15 | -1.02% | 367,987 |
| Sep 1, 2026 | 378.85 | 379.15 | 372.70 | 373.95 | 373.95 | -1.29% | 275,683 |
| Aug 31, 2026 | 376.50 | 381.90 | 372.05 | 378.85 | 378.85 | -0.37% | 459,606 |